Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.36 | 46.67 | 44.57 | 45.42 | 6,425,583 | -0.74(-1.60%) |
Aug 30, 2022 | 46.68 | 46.89 | 44.96 | 46.16 | 2,180,407 | +0.40(+0.87%) |
Aug 29, 2022 | 45.40 | 46.80 | 45.25 | 45.76 | 2,268,444 | -0.34(-0.74%) |
Aug 26, 2022 | 47.83 | 47.84 | 45.64 | 46.10 | 2,902,630 | -1.73(-3.62%) |
Aug 25, 2022 | 47.50 | 48.19 | 47.20 | 47.83 | 4,670,721 | +0.70(+1.49%) |
Aug 24, 2022 | 48.75 | 48.82 | 46.26 | 47.13 | 8,492,564 | -2.29(-4.63%) |
Aug 23, 2022 | 47.96 | 50.07 | 47.85 | 49.42 | 3,615,122 | +1.83(+3.85%) |
Aug 22, 2022 | 48.00 | 48.94 | 47.26 | 47.59 | 2,903,201 | -1.76(-3.57%) |
Aug 19, 2022 | 50.43 | 50.50 | 48.72 | 49.35 | 3,326,510 | -1.80(-3.52%) |
Aug 18, 2022 | 50.62 | 51.58 | 49.77 | 51.15 | 1,779,796 | +0.53(+1.05%) |
Aug 17, 2022 | 50.82 | 51.65 | 50.41 | 50.62 | 2,820,773 | -0.97(-1.88%) |
Aug 16, 2022 | 50.96 | 51.86 | 50.28 | 51.59 | 2,395,870 | +0.48(+0.94%) |
Aug 15, 2022 | 49.87 | 51.55 | 49.43 | 51.11 | 3,458,472 | +1.19(+2.38%) |
Aug 12, 2022 | 49.79 | 50.43 | 48.93 | 49.92 | 1,668,035 | +1.10(+2.25%) |
Aug 11, 2022 | 50.76 | 50.99 | 48.21 | 48.82 | 3,346,874 | -1.08(-2.16%) |
Aug 10, 2022 | 49.02 | 50.31 | 48.11 | 49.90 | 3,763,694 | +3.44(+7.40%) |
Aug 09, 2022 | 47.23 | 47.79 | 45.35 | 46.46 | 3,461,504 | -1.54(-3.21%) |
Aug 08, 2022 | 47.65 | 49.39 | 47.65 | 48.00 | 2,668,180 | +0.27(+0.57%) |
Aug 05, 2022 | 45.47 | 47.89 | 45.07 | 47.73 | 3,900,542 | +1.07(+2.29%) |
Aug 04, 2022 | 44.83 | 46.82 | 44.45 | 46.66 | 4,475,564 | +1.88(+4.20%) |
Aug 03, 2022 | 42.56 | 45.09 | 42.51 | 44.78 | 4,942,797 | +2.81(+6.70%) |
Aug 02, 2022 | 42.65 | 43.18 | 40.45 | 41.97 | 7,199,159 | +4.24(+11.24%) |
Aug 01, 2022 | 37.39 | 38.59 | 36.43 | 37.73 | 5,649,553 | -0.16(-0.42%) |
Jul 29, 2022 | 37.12 | 37.95 | 36.41 | 37.89 | 2,939,300 | +0.37(+0.99%) |
Jul 28, 2022 | 36.53 | 37.71 | 36.07 | 37.52 | 2,827,309 | +0.47(+1.27%) |
Jul 27, 2022 | 36.31 | 37.40 | 35.89 | 37.05 | 3,635,085 | +1.60(+4.51%) |
Jul 26, 2022 | 36.56 | 36.68 | 35.15 | 35.45 | 2,630,072 | -1.65(-4.45%) |
Jul 25, 2022 | 37.62 | 37.62 | 36.59 | 37.10 | 1,730,069 | -0.54(-1.43%) |
Jul 22, 2022 | 39.33 | 40.03 | 37.42 | 37.64 | 2,139,255 | -2.31(-5.78%) |
Jul 21, 2022 | 40.17 | 41.39 | 39.60 | 39.95 | 2,591,284 | -0.22(-0.55%) |
Jul 20, 2022 | 39.20 | 41.12 | 39.00 | 40.17 | 3,705,792 | +1.60(+4.15%) |
Jul 19, 2022 | 37.30 | 38.83 | 36.44 | 38.57 | 4,327,616 | +2.33(+6.43%) |
Jul 18, 2022 | 36.77 | 37.73 | 36.16 | 36.24 | 2,325,869 | +0.01(+0.03%) |
Jul 15, 2022 | 35.73 | 36.45 | 35.29 | 36.23 | 2,725,053 | +0.82(+2.32%) |
Jul 14, 2022 | 35.43 | 35.76 | 34.48 | 35.41 | 4,782,770 | -0.54(-1.50%) |
Jul 13, 2022 | 34.42 | 36.87 | 33.94 | 35.95 | 2,186,123 | +0.10(+0.28%) |
Jul 12, 2022 | 36.22 | 37.35 | 35.13 | 35.85 | 4,133,466 | -0.34(-0.94%) |
Jul 11, 2022 | 35.69 | 36.50 | 35.42 | 36.19 | 2,592,352 | -0.46(-1.26%) |
Jul 08, 2022 | 36.91 | 37.73 | 36.19 | 36.65 | 2,669,526 | -0.38(-1.03%) |
Jul 07, 2022 | 36.19 | 37.34 | 36.15 | 37.03 | 3,055,374 | +0.99(+2.75%) |
Jul 06, 2022 | 36.76 | 37.87 | 35.96 | 36.04 | 2,882,352 | -0.69(-1.88%) |
Jul 05, 2022 | 33.28 | 36.74 | 32.82 | 36.73 | 4,434,963 | +2.84(+8.38%) |
Jul 01, 2022 | 33.24 | 34.13 | 33.12 | 33.89 | 3,357,683 | +0.65(+1.96%) |
Jun 30, 2022 | 33.74 | 34.24 | 32.39 | 33.24 | 3,240,940 | -0.95(-2.78%) |
Jun 29, 2022 | 34.88 | 34.97 | 33.65 | 34.19 | 3,859,316 | -0.74(-2.12%) |
Jun 28, 2022 | 36.27 | 36.76 | 34.05 | 34.93 | 3,989,636 | -1.52(-4.17%) |
Jun 27, 2022 | 37.85 | 38.27 | 35.97 | 36.45 | 8,594,080 | -1.26(-3.34%) |
Jun 24, 2022 | 37.27 | 38.25 | 36.77 | 37.71 | 22,194,828 | +1.03(+2.81%) |
Jun 23, 2022 | 34.85 | 36.99 | 34.85 | 36.68 | 4,415,065 | +2.01(+5.80%) |
Jun 22, 2022 | 33.58 | 36.09 | 33.32 | 34.67 | 4,219,428 | +0.35(+1.02%) |
Jun 21, 2022 | 33.91 | 35.38 | 33.52 | 34.32 | 5,192,626 | +1.32(+4.00%) |
Jun 17, 2022 | 31.80 | 33.19 | 31.37 | 33.00 | 7,751,249 | +1.57(+5.00%) |
Jun 16, 2022 | 32.91 | 33.22 | 31.18 | 31.43 | 5,726,261 | -2.56(-7.53%) |
Jun 15, 2022 | 31.53 | 34.68 | 31.26 | 33.99 | 5,526,843 | +2.92(+9.40%) |
Jun 14, 2022 | 31.20 | 31.64 | 30.31 | 31.07 | 5,033,192 | +0.02(+0.06%) |
Jun 13, 2022 | 33.88 | 33.90 | 30.83 | 31.05 | 8,831,438 | -3.92(-11.21%) |
Jun 10, 2022 | 36.26 | 36.49 | 34.20 | 34.97 | 5,611,318 | -2.37(-6.35%) |
Jun 09, 2022 | 40.21 | 40.48 | 37.33 | 37.34 | 3,987,861 | -3.10(-7.67%) |
Jun 08, 2022 | 40.36 | 41.47 | 40.24 | 40.44 | 4,437,781 | -0.30(-0.74%) |
Jun 07, 2022 | 40.32 | 41.96 | 40.14 | 40.74 | 4,795,053 | -0.24(-0.59%) |
Jun 06, 2022 | 42.63 | 43.35 | 40.82 | 40.98 | 4,149,619 | -0.29(-0.70%) |
Jun 03, 2022 | 41.52 | 42.32 | 40.91 | 41.27 | 4,726,321 | -1.26(-2.96%) |
Jun 02, 2022 | 40.52 | 43.34 | 40.18 | 42.53 | 7,770,694 | +1.63(+3.99%) |